Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.315 -0.055 (-0.66%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.806 5.826 5.729 5.826 163,290 +0.05(+0.78%)
Apr 29, 2020 5.697 5.832 5.665 5.780 198,620 +0.14(+2.51%)
Apr 28, 2020 5.697 5.703 5.574 5.639 188,435 -0.01(-0.23%)
Apr 27, 2020 5.613 5.661 5.600 5.652 173,728 +0.05(+0.92%)
Apr 24, 2020 5.523 5.606 5.509 5.600 153,006 +0.08(+1.52%)
Apr 23, 2020 5.490 5.577 5.490 5.516 113,803 +0.07(+1.30%)
Apr 22, 2020 5.471 5.542 5.420 5.445 152,063 -0.01(-0.12%)
Apr 21, 2020 5.413 5.465 5.297 5.452 198,946 +0.01(+0.12%)
Apr 20, 2020 5.439 5.606 5.413 5.445 352,424 -0.10(-1.74%)
Apr 17, 2020 5.587 5.761 5.523 5.542 372,585 +0.02(+0.35%)
Apr 16, 2020 5.819 5.834 5.523 5.523 388,071 -0.32(-5.41%)
Apr 15, 2020 5.787 5.892 5.690 5.838 195,848 -0.04(-0.66%)
Apr 14, 2020 5.877 6.070 5.719 5.877 276,514 +0.06(+1.00%)
Apr 13, 2020 5.761 5.896 5.574 5.819 433,748 -0.17(-2.80%)
Apr 09, 2020 5.639 6.064 5.639 5.987 532,420 +0.43(+7.77%)
Apr 08, 2020 5.383 5.574 5.383 5.555 276,804 +0.24(+4.44%)
Apr 07, 2020 5.389 5.466 5.236 5.319 393,286 +0.18(+3.60%)
Apr 06, 2020 5.045 5.198 5.000 5.134 369,027 +0.18(+3.60%)
Apr 03, 2020 5.159 5.261 4.917 4.955 270,009 -0.18(-3.48%)
Apr 02, 2020 5.026 5.236 5.000 5.134 509,511 +0.13(+2.68%)
Apr 01, 2020 5.242 5.323 4.790 5.000 456,809 -0.39(-7.22%)
Mar 31, 2020 5.261 5.459 5.217 5.389 323,198 +0.00(+0.00%)
Mar 30, 2020 5.395 5.497 5.268 5.389 278,476 -0.01(-0.12%)
Mar 27, 2020 5.153 5.587 5.128 5.395 487,960 -0.05(-0.94%)
Mar 26, 2020 5.134 5.650 5.134 5.446 754,650 +0.24(+4.53%)
Mar 25, 2020 5.026 5.383 4.904 5.210 364,214 +0.36(+7.36%)
Mar 24, 2020 4.758 4.943 4.662 4.853 413,523 +0.20(+4.25%)
Mar 23, 2020 4.630 4.783 4.152 4.656 760,017 -0.29(-5.93%)
Mar 20, 2020 4.809 5.166 4.745 4.949 712,497 +0.23(+4.86%)
Mar 19, 2020 3.980 4.955 3.795 4.719 875,751 +0.68(+16.95%)
Mar 18, 2020 5.083 5.129 3.810 4.035 972,237 -1.25(-23.68%)
Mar 17, 2020 5.357 5.364 5.006 5.287 583,446 -0.11(-2.01%)
Mar 16, 2020 5.166 5.580 5.134 5.395 509,475 -0.48(-8.14%)
Mar 13, 2020 5.714 5.963 5.695 5.874 607,441 +0.43(+7.85%)
Mar 12, 2020 5.899 6.014 5.242 5.446 1,336,911 -0.96(-15.02%)
Mar 11, 2020 6.786 6.798 6.307 6.409 555,625 -0.41(-6.07%)
Mar 10, 2020 6.900 6.963 6.660 6.824 288,068 +0.12(+1.79%)
Mar 09, 2020 6.938 6.957 6.350 6.704 510,783 -0.49(-6.85%)
Mar 06, 2020 7.197 7.222 7.064 7.197 310,544 -0.12(-1.64%)
Mar 05, 2020 7.298 7.406 7.279 7.317 185,409 -0.10(-1.36%)
Mar 04, 2020 7.324 7.450 7.292 7.418 243,844 +0.20(+2.80%)
Mar 03, 2020 7.456 7.539 7.045 7.216 822,425 -0.15(-1.98%)
Mar 02, 2020 7.197 7.418 7.147 7.362 454,023 +0.34(+4.77%)
Feb 28, 2020 7.045 7.128 6.830 7.026 799,921 -0.22(-2.97%)
Feb 27, 2020 7.336 7.400 7.052 7.241 816,701 -0.35(-4.58%)
Feb 26, 2020 7.279 7.602 7.273 7.589 774,071 +0.34(+4.71%)
Feb 25, 2020 7.678 7.703 7.172 7.248 939,613 -0.41(-5.37%)
Feb 24, 2020 7.728 7.773 7.652 7.659 260,068 -0.16(-2.02%)
Feb 21, 2020 7.817 7.828 7.792 7.817 106,888 +0.00(+0.00%)
Feb 20, 2020 7.798 7.833 7.798 7.817 132,017 -0.01(-0.08%)
Feb 19, 2020 7.785 7.842 7.785 7.823 182,829 +0.04(+0.49%)
Feb 18, 2020 7.760 7.785 7.760 7.785 123,223 +0.03(+0.33%)
Feb 14, 2020 7.735 7.760 7.728 7.760 79,849 +0.03(+0.33%)
Feb 13, 2020 7.747 7.754 7.728 7.735 99,899 -0.04(-0.49%)
Feb 12, 2020 7.760 7.779 7.741 7.773 215,297 +0.03(+0.41%)
Feb 11, 2020 7.772 7.772 7.716 7.741 192,937 +0.01(+0.16%)
Feb 10, 2020 7.666 7.728 7.653 7.728 327,663 +0.08(+0.98%)
Feb 07, 2020 7.628 7.672 7.628 7.653 97,480 -0.01(-0.08%)
Feb 06, 2020 7.628 7.659 7.597 7.659 186,032 +0.03(+0.41%)
Feb 05, 2020 7.603 7.628 7.578 7.628 172,074 +0.04(+0.50%)
Feb 04, 2020 7.584 7.603 7.578 7.590 196,460 +0.04(+0.50%)
Feb 03, 2020 7.584 7.584 7.553 7.553 335,092 -0.01(-0.17%)
Jan 31, 2020 7.572 7.574 7.553 7.565 160,077 +0.00(+0.00%)
Jan 30, 2020 7.559 7.571 7.553 7.565 195,237 +0.02(+0.25%)
Jan 29, 2020 7.546 7.559 7.540 7.546 152,744 +0.01(+0.08%)
Jan 28, 2020 7.515 7.546 7.515 7.540 86,230 +0.04(+0.50%)
Jan 27, 2020 7.534 7.553 7.490 7.502 162,356 -0.06(-0.75%)
Jan 24, 2020 7.559 7.571 7.553 7.559 124,080 +0.00(+0.00%)
Jan 23, 2020 7.559 7.565 7.553 7.559 69,408 -0.00(-0.04%)
Jan 22, 2020 7.553 7.565 7.546 7.562 79,998 +0.01(+0.12%)
Jan 21, 2020 7.590 7.590 7.540 7.553 126,034 +0.01(+0.08%)
Jan 17, 2020 7.565 7.565 7.546 7.546 95,090 -0.01(-0.08%)
Jan 16, 2020 7.553 7.559 7.541 7.553 94,464 +0.03(+0.33%)
Jan 15, 2020 7.502 7.534 7.502 7.528 53,228 +0.01(+0.17%)
Jan 14, 2020 7.521 7.553 7.513 7.515 129,581 -0.02(-0.25%)
Jan 13, 2020 7.509 7.553 7.509 7.534 110,015 +0.03(+0.42%)
Jan 10, 2020 7.490 7.528 7.471 7.502 122,009 +0.01(+0.08%)
Jan 09, 2020 7.509 7.521 7.496 7.496 211,015 -0.01(-0.17%)
Jan 08, 2020 7.496 7.509 7.490 7.509 208,099 +0.01(+0.17%)
Jan 07, 2020 7.471 7.496 7.434 7.496 240,045 +0.02(+0.33%)
Jan 06, 2020 7.434 7.477 7.421 7.471 350,281 +0.04(+0.50%)
Jan 03, 2020 7.372 7.440 7.353 7.434 258,054 +0.06(+0.85%)
Jan 02, 2020 7.409 7.415 7.372 7.372 226,800 -0.01(-0.17%)
Dec 31, 2019 7.334 7.384 7.328 7.384 198,836 +0.04(+0.59%)
Dec 30, 2019 7.328 7.340 7.309 7.340 126,729 +0.02(+0.26%)
Dec 27, 2019 7.315 7.323 7.266 7.322 111,213 +0.01(+0.08%)
Dec 26, 2019 7.315 7.322 7.291 7.315 75,158 +0.03(+0.43%)
Dec 24, 2019 7.284 7.303 7.272 7.284 60,020 +0.00(+0.00%)
Dec 23, 2019 7.303 7.322 7.278 7.284 146,462 -0.02(-0.26%)
Dec 20, 2019 7.291 7.309 7.266 7.303 164,012 +0.01(+0.17%)
Dec 19, 2019 7.278 7.297 7.259 7.291 101,037 +0.01(+0.17%)
Dec 18, 2019 7.272 7.294 7.253 7.278 116,533 -0.01(-0.09%)
Dec 17, 2019 7.253 7.284 7.241 7.284 153,874 +0.03(+0.43%)
Dec 16, 2019 7.253 7.266 7.222 7.253 186,531 +0.00(+0.00%)
Dec 13, 2019 7.241 7.253 7.222 7.253 72,216 +0.01(+0.09%)
Dec 12, 2019 7.222 7.259 7.222 7.247 142,276 +0.02(+0.26%)
Dec 11, 2019 7.253 7.253 7.216 7.228 103,557 +0.01(+0.17%)
Dec 10, 2019 7.210 7.219 7.197 7.216 190,529 +0.02(+0.26%)
Dec 09, 2019 7.191 7.197 7.172 7.197 148,640 +0.01(+0.17%)
Dec 06, 2019 7.166 7.188 7.160 7.185 111,593 +0.03(+0.43%)
Dec 05, 2019 7.172 7.197 7.148 7.154 138,160 -0.02(-0.34%)
Dec 04, 2019 7.191 7.216 7.154 7.179 171,052 -0.02(-0.26%)
Dec 03, 2019 7.154 7.203 7.135 7.197 281,499 +0.06(+0.87%)
Dec 02, 2019 7.191 7.194 7.135 7.135 210,448 -0.05(-0.69%)
Nov 29, 2019 7.160 7.185 7.160 7.185 51,268 +0.02(+0.35%)
Nov 27, 2019 7.191 7.203 7.154 7.160 136,014 -0.03(-0.43%)
Nov 26, 2019 7.179 7.197 7.172 7.191 96,513 +0.00(+0.00%)
Nov 25, 2019 7.210 7.210 7.166 7.191 149,361 -0.02(-0.26%)
Nov 22, 2019 7.222 7.222 7.191 7.210 155,906 -0.01(-0.09%)
Nov 21, 2019 7.191 7.225 7.191 7.216 71,209 +0.00(+0.00%)
Nov 20, 2019 7.222 7.222 7.166 7.216 144,893 +0.00(+0.00%)
Nov 19, 2019 7.185 7.222 7.180 7.216 254,317 +0.02(+0.26%)
Nov 18, 2019 7.148 7.216 7.142 7.197 212,575 +0.00(+0.00%)
Nov 15, 2019 7.148 7.203 7.148 7.197 145,232 +0.02(+0.34%)
Nov 14, 2019 7.166 7.203 7.166 7.172 158,268 -0.01(-0.09%)
Nov 13, 2019 7.172 7.197 7.148 7.179 104,510 -0.01(-0.17%)
Nov 12, 2019 7.191 7.203 7.160 7.191 135,299 -0.01(-0.17%)
Nov 11, 2019 7.216 7.228 7.179 7.203 146,615 +0.00(+0.06%)
Nov 08, 2019 7.216 7.216 7.191 7.199 126,795 -0.00(-0.06%)
Nov 07, 2019 7.240 7.240 7.118 7.203 261,547 -0.02(-0.25%)
Nov 06, 2019 7.191 7.222 7.191 7.222 155,152 +0.01(+0.17%)
Nov 05, 2019 7.173 7.210 7.173 7.210 130,514 +0.05(+0.69%)
Nov 04, 2019 7.185 7.191 7.148 7.160 226,724 +0.03(+0.43%)
Nov 01, 2019 7.173 7.173 7.111 7.130 138,531 +0.02(+0.35%)
Oct 31, 2019 7.093 7.148 7.056 7.105 242,979 -0.02(-0.26%)
Oct 30, 2019 7.154 7.191 7.032 7.124 323,170 -0.01(-0.17%)
Oct 29, 2019 7.136 7.179 7.087 7.136 300,033 -0.09(-1.19%)
Oct 28, 2019 7.191 7.228 7.167 7.222 153,703 +0.06(+0.77%)
Oct 25, 2019 7.228 7.234 7.148 7.167 127,938 -0.06(-0.76%)
Oct 24, 2019 7.265 7.271 7.213 7.222 149,562 -0.03(-0.42%)
Oct 23, 2019 7.240 7.252 7.221 7.252 137,879 +0.02(+0.30%)
Oct 22, 2019 7.216 7.234 7.203 7.231 88,772 +0.01(+0.13%)
Oct 21, 2019 7.216 7.228 7.167 7.222 119,557 +0.03(+0.43%)
Oct 18, 2019 7.179 7.210 7.173 7.191 144,724 +0.01(+0.17%)
Oct 17, 2019 7.167 7.185 7.160 7.179 123,640 +0.02(+0.34%)
Oct 16, 2019 7.130 7.177 7.124 7.154 110,507 +0.01(+0.09%)
Oct 15, 2019 7.118 7.167 7.099 7.148 95,234 +0.01(+0.17%)
Oct 14, 2019 7.118 7.142 7.111 7.136 113,855 +0.02(+0.26%)
Oct 11, 2019 7.099 7.136 7.068 7.118 120,278 +0.00(+0.00%)
Oct 10, 2019 7.142 7.148 7.075 7.118 129,962 -0.01(-0.17%)
Oct 09, 2019 7.081 7.148 7.081 7.130 213,018 +0.02(+0.34%)
Oct 08, 2019 7.105 7.112 7.069 7.105 206,989 +0.02(+0.26%)
Oct 07, 2019 7.087 7.087 7.063 7.087 105,861 +0.02(+0.34%)
Oct 04, 2019 7.020 7.063 7.020 7.063 201,687 +0.04(+0.61%)
Oct 03, 2019 6.984 7.026 6.975 7.020 226,716 +0.04(+0.52%)
Oct 02, 2019 6.996 6.996 6.962 6.984 245,336 +0.01(+0.17%)
Oct 01, 2019 6.978 6.978 6.935 6.971 135,697 +0.01(+0.17%)
Sep 30, 2019 6.947 6.965 6.892 6.959 214,273 +0.02(+0.23%)
Sep 27, 2019 6.941 6.965 6.941 6.943 61,261 -0.00(-0.06%)
Sep 26, 2019 6.965 6.965 6.929 6.947 94,780 -0.01(-0.18%)
Sep 25, 2019 6.935 6.978 6.911 6.959 63,769 +0.02(+0.35%)
Sep 24, 2019 6.971 6.976 6.904 6.935 91,712 -0.02(-0.35%)
Sep 23, 2019 6.904 6.971 6.904 6.959 135,603 +0.05(+0.79%)
Sep 20, 2019 6.953 6.965 6.874 6.904 134,513 -0.02(-0.35%)
Sep 19, 2019 6.911 6.941 6.856 6.929 140,271 +0.05(+0.71%)
Sep 18, 2019 6.935 6.947 6.825 6.880 152,027 -0.04(-0.62%)
Sep 17, 2019 6.917 6.941 6.898 6.923 107,925 +0.03(+0.44%)
Sep 16, 2019 6.917 6.963 6.795 6.892 194,989 -0.03(-0.44%)
Sep 13, 2019 6.971 6.996 6.911 6.923 173,274 -0.05(-0.79%)
Sep 12, 2019 7.008 7.008 6.959 6.978 110,318 +0.02(+0.26%)
Sep 11, 2019 6.953 6.983 6.953 6.959 113,716 -0.01(-0.09%)
Sep 10, 2019 6.953 6.983 6.953 6.965 151,005 +0.00(+0.00%)
Sep 09, 2019 6.965 6.971 6.953 6.965 103,485 +0.00(+0.00%)
Sep 06, 2019 6.947 6.965 6.935 6.965 124,978 +0.03(+0.44%)
Sep 05, 2019 6.923 6.958 6.923 6.935 160,693 +0.02(+0.35%)
Sep 04, 2019 6.905 6.917 6.887 6.911 130,732 +0.04(+0.62%)
Sep 03, 2019 6.851 6.917 6.851 6.869 171,542 +0.00(+0.00%)
Aug 30, 2019 6.875 6.899 6.863 6.869 147,987 -0.03(-0.44%)
Aug 29, 2019 6.899 6.917 6.857 6.899 127,123 +0.02(+0.35%)
Aug 28, 2019 6.851 6.911 6.796 6.875 119,439 -0.01(-0.18%)
Aug 27, 2019 6.887 6.929 6.887 6.887 115,575 -0.02(-0.26%)
Aug 26, 2019 6.929 6.944 6.893 6.905 85,057 -0.01(-0.17%)
Aug 23, 2019 6.947 6.977 6.893 6.917 102,465 -0.04(-0.61%)
Aug 22, 2019 6.947 6.983 6.911 6.959 110,445 -0.01(-0.17%)
Aug 21, 2019 6.959 7.026 6.941 6.971 152,897 +0.00(+0.00%)
Aug 20, 2019 7.008 7.008 6.959 6.971 72,043 +0.00(+0.00%)
Aug 19, 2019 6.929 6.989 6.923 6.971 176,202 +0.08(+1.14%)
Aug 16, 2019 6.766 6.935 6.766 6.893 220,656 +0.19(+2.89%)
Aug 15, 2019 6.893 6.935 6.681 6.700 536,308 -0.18(-2.55%)
Aug 14, 2019 7.159 7.177 6.863 6.875 558,880 -0.31(-4.29%)
Aug 13, 2019 7.231 7.231 7.183 7.183 113,250 -0.04(-0.50%)
Aug 12, 2019 7.231 7.231 7.201 7.219 64,303 +0.01(+0.08%)
Aug 09, 2019 7.237 7.237 7.189 7.213 77,138 +0.00(+0.00%)
Aug 08, 2019 7.219 7.231 7.213 7.213 109,612 +0.00(+0.00%)
Aug 07, 2019 7.219 7.225 7.195 7.213 150,105 +0.00(+0.00%)
Aug 06, 2019 7.183 7.225 7.183 7.213 114,415 +0.03(+0.42%)
Aug 05, 2019 7.207 7.218 7.171 7.183 148,876 -0.05(-0.66%)
Aug 02, 2019 7.195 7.231 7.195 7.231 192,466 +0.05(+0.67%)
Aug 01, 2019 7.189 7.213 7.171 7.183 227,963 -0.01(-0.08%)
Jul 31, 2019 7.189 7.195 7.177 7.189 103,094 +0.00(+0.00%)
Jul 30, 2019 7.189 7.189 7.169 7.189 87,435 +0.00(+0.00%)
Jul 29, 2019 7.177 7.189 7.165 7.189 113,758 +0.02(+0.25%)
Jul 26, 2019 7.177 7.183 7.165 7.171 98,568 -0.01(-0.08%)
Jul 25, 2019 7.171 7.189 7.153 7.177 86,322 +0.00(+0.00%)
Jul 24, 2019 7.147 7.185 7.147 7.177 105,946 +0.00(+0.00%)
Jul 23, 2019 7.165 7.183 7.135 7.177 96,626 +0.00(+0.00%)
Jul 22, 2019 7.171 7.189 7.171 7.177 106,650 +0.01(+0.08%)
Jul 19, 2019 7.177 7.189 7.159 7.171 80,388 +0.00(+0.00%)
Jul 18, 2019 7.147 7.177 7.133 7.171 84,214 +0.02(+0.34%)
Jul 17, 2019 7.159 7.183 7.093 7.147 184,363 -0.01(-0.17%)
Jul 16, 2019 7.171 7.213 7.147 7.159 128,463 -0.05(-0.75%)
Jul 15, 2019 7.207 7.231 7.195 7.213 130,730 +0.01(+0.08%)
Jul 12, 2019 7.171 7.231 7.168 7.207 93,064 +0.05(+0.67%)
Jul 11, 2019 7.189 7.207 7.153 7.159 145,703 +0.02(+0.25%)
Jul 10, 2019 7.135 7.189 7.099 7.141 228,039 +0.01(+0.17%)
Jul 09, 2019 7.135 7.135 7.099 7.129 143,388 +0.01(+0.08%)
Jul 08, 2019 7.135 7.135 7.099 7.123 99,480 -0.01(-0.08%)
Jul 05, 2019 7.105 7.129 7.082 7.129 112,588 +0.04(+0.50%)
Jul 03, 2019 7.070 7.105 7.070 7.093 97,968 +0.01(+0.17%)
Jul 02, 2019 7.052 7.099 7.034 7.082 135,208 +0.05(+0.76%)
Jul 01, 2019 7.034 7.076 7.028 7.028 224,352 +0.00(+0.00%)
Jun 28, 2019 7.022 7.034 6.998 7.028 203,498 +0.01(+0.08%)
Jun 27, 2019 7.052 7.052 6.974 7.022 156,342 -0.02(-0.25%)
Jun 26, 2019 7.058 7.058 7.022 7.040 74,403 -0.02(-0.25%)
Jun 25, 2019 7.076 7.076 7.037 7.058 75,304 +0.00(+0.00%)
Jun 24, 2019 7.076 7.082 7.049 7.058 63,274 +0.01(+0.08%)
Jun 21, 2019 7.076 7.088 7.022 7.052 164,513 +0.00(+0.00%)
Jun 20, 2019 7.058 7.075 7.034 7.052 167,514 +0.00(+0.00%)
Jun 19, 2019 7.099 7.111 6.963 7.052 216,984 -0.04(-0.59%)
Jun 18, 2019 7.123 7.123 7.064 7.093 163,558 +0.01(+0.17%)
Jun 17, 2019 7.040 7.082 7.040 7.082 132,659 +0.04(+0.51%)
Jun 14, 2019 7.076 7.076 7.034 7.046 111,579 +0.00(+0.00%)
Jun 13, 2019 7.028 7.070 7.028 7.046 73,795 -0.02(-0.25%)
Jun 12, 2019 7.070 7.073 7.019 7.064 123,532 +0.02(+0.25%)
Jun 11, 2019 7.052 7.052 7.022 7.046 130,284 +0.03(+0.42%)
Jun 10, 2019 7.046 7.058 6.999 7.016 186,418 +0.00(+0.00%)
Jun 07, 2019 7.016 7.028 6.981 7.016 183,203 +0.01(+0.08%)
Jun 06, 2019 6.993 7.010 6.969 7.010 138,814 +0.03(+0.42%)
Jun 05, 2019 6.957 7.010 6.957 6.981 154,463 +0.02(+0.34%)
Jun 04, 2019 6.969 6.993 6.940 6.957 152,548 +0.02(+0.26%)
Jun 03, 2019 6.892 6.963 6.875 6.940 161,137 +0.06(+0.95%)
May 31, 2019 6.880 6.904 6.857 6.875 94,480 -0.02(-0.34%)
May 30, 2019 6.857 6.916 6.857 6.898 95,001 +0.01(+0.17%)
May 29, 2019 6.863 6.886 6.833 6.886 96,567 +0.01(+0.17%)
May 28, 2019 6.886 6.886 6.863 6.875 118,521 +0.00(+0.00%)
May 24, 2019 6.892 6.892 6.851 6.875 137,656 +0.02(+0.26%)
May 23, 2019 6.869 6.892 6.845 6.857 92,048 -0.01(-0.09%)
May 22, 2019 6.886 6.892 6.863 6.863 132,478 -0.01(-0.09%)
May 21, 2019 6.886 6.922 6.863 6.869 150,286 -0.01(-0.09%)
May 20, 2019 6.880 6.910 6.863 6.875 139,952 -0.02(-0.26%)
May 17, 2019 6.886 6.904 6.851 6.892 146,969 +0.02(+0.26%)
May 16, 2019 6.857 6.922 6.837 6.875 128,296 +0.02(+0.26%)
May 15, 2019 6.851 6.875 6.839 6.857 84,747 +0.02(+0.26%)
May 14, 2019 6.839 6.863 6.839 6.839 94,727 -0.01(-0.09%)
May 13, 2019 6.863 6.863 6.821 6.845 107,522 -0.02(-0.34%)
May 10, 2019 6.898 6.903 6.827 6.869 84,829 -0.01(-0.09%)
May 09, 2019 6.880 6.880 6.845 6.875 106,125 +0.00(+0.00%)
May 08, 2019 6.869 6.889 6.838 6.875 101,735 +0.02(+0.26%)
May 07, 2019 6.863 6.888 6.834 6.857 97,348 -0.02(-0.34%)
May 06, 2019 6.851 6.904 6.839 6.880 229,230 +0.01(+0.17%)
May 03, 2019 6.927 6.927 6.834 6.869 173,017 +0.01(+0.09%)
May 02, 2019 6.857 6.875 6.851 6.863 146,354 +0.02(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.